NASDAQ:BKEP
Delisted
Blueknight Energy Partners L.P. Stock Price (Quote)
$4.63
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.63 | $4.63 | Friday, 27th Jan 2023 BKEP stock ended at $4.63. During the day the stock fluctuated 0% from a day low at $4.63 to a day high of $4.63. |
| 90 days | $4.63 | $4.63 | |
| 52 weeks | $3.18 | $4.68 |
| Date | Open | High | Low | Close | Volume |
| Oct 17, 2019 | $1.14 | $1.15 | $1.13 | $1.14 | 59 117 |
| Oct 16, 2019 | $1.17 | $1.17 | $1.14 | $1.14 | 33 640 |
| Oct 15, 2019 | $1.16 | $1.17 | $1.14 | $1.16 | 36 225 |
| Oct 14, 2019 | $1.17 | $1.17 | $1.13 | $1.15 | 68 730 |
| Oct 11, 2019 | $1.12 | $1.15 | $1.12 | $1.15 | 104 979 |
| Oct 10, 2019 | $1.13 | $1.14 | $1.11 | $1.12 | 80 810 |
| Oct 09, 2019 | $1.11 | $1.12 | $1.10 | $1.11 | 142 213 |
| Oct 08, 2019 | $1.13 | $1.15 | $1.11 | $1.11 | 137 659 |
| Oct 07, 2019 | $1.14 | $1.16 | $1.12 | $1.13 | 70 146 |
| Oct 04, 2019 | $1.14 | $1.17 | $1.13 | $1.13 | 83 661 |
| Oct 03, 2019 | $1.14 | $1.14 | $1.12 | $1.13 | 27 193 |
| Oct 02, 2019 | $1.12 | $1.15 | $1.10 | $1.15 | 117 392 |
| Oct 01, 2019 | $1.12 | $1.13 | $1.12 | $1.12 | 54 555 |
| Sep 30, 2019 | $1.11 | $1.13 | $1.11 | $1.12 | 126 160 |
| Sep 27, 2019 | $1.13 | $1.13 | $1.11 | $1.12 | 53 850 |
| Sep 26, 2019 | $1.13 | $1.13 | $1.12 | $1.12 | 24 772 |
| Sep 25, 2019 | $1.13 | $1.14 | $1.12 | $1.13 | 26 191 |
| Sep 24, 2019 | $1.13 | $1.14 | $1.12 | $1.13 | 77 678 |
| Sep 23, 2019 | $1.14 | $1.14 | $1.12 | $1.13 | 145 697 |
| Sep 20, 2019 | $1.13 | $1.16 | $1.12 | $1.15 | 203 134 |
| Sep 19, 2019 | $1.14 | $1.14 | $1.12 | $1.13 | 169 750 |
| Sep 18, 2019 | $1.16 | $1.16 | $1.13 | $1.14 | 180 519 |
| Sep 17, 2019 | $1.19 | $1.19 | $1.15 | $1.15 | 85 248 |
| Sep 16, 2019 | $1.20 | $1.23 | $1.15 | $1.18 | 402 844 |
| Sep 13, 2019 | $1.19 | $1.20 | $1.12 | $1.17 | 284 144 |
